ソフトバンクの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,361.5 | 1,375.5 | 1,355 | 1,370.5 | +24.5 | +1.8% | 9,976,100 |
2020/06/15 | 1,365 | 1,370.5 | 1,345.5 | 1,346 | -23 | -1.7% | 8,051,200 |
2020/06/12 | 1,365 | 1,369 | 1,353 | 1,369 | -5.5 | -0.4% | 12,254,600 |
2020/06/11 | 1,387 | 1,388.5 | 1,371.5 | 1,374.5 | +0.5 | ±0% | 11,413,600 |
2020/06/10 | 1,375 | 1,376 | 1,368 | 1,374 | +1 | +0.1% | 7,362,000 |
2020/06/09 | 1,369 | 1,375 | 1,365.5 | 1,373 | +6 | +0.4% | 9,088,200 |
2020/06/08 | 1,372 | 1,374 | 1,364 | 1,367 | -1 | -0.1% | 8,390,500 |
2020/06/05 | 1,370 | 1,371.5 | 1,362 | 1,368 | -7 | -0.5% | 7,884,500 |
2020/06/04 | 1,372.5 | 1,377 | 1,366.5 | 1,375 | +7.5 | +0.5% | 11,577,100 |
2020/06/03 | 1,379 | 1,379 | 1,364 | 1,367.5 | +3 | +0.2% | 12,481,200 |
2020/06/02 | 1,370 | 1,370.5 | 1,360.5 | 1,364.5 | -1.5 | -0.1% | 9,678,000 |
2020/06/01 | 1,363.5 | 1,366.5 | 1,356 | 1,366 | ±0 | ±0% | 8,380,100 |
2020/05/29 | 1,362 | 1,368.5 | 1,342 | 1,366 | +2 | +0.1% | 40,862,500 |
2020/05/28 | 1,360 | 1,366.5 | 1,350.5 | 1,364 | +9 | +0.7% | 14,748,400 |
2020/05/27 | 1,355 | 1,361 | 1,345 | 1,355 | +15 | +1.1% | 20,290,300 |
2020/05/26 | 1,345 | 1,351 | 1,328.5 | 1,340 | +1.5 | +0.1% | 28,345,900 |
2020/05/25 | 1,335 | 1,341 | 1,326.5 | 1,338.5 | +19.5 | +1.5% | 18,229,100 |
2020/05/22 | 1,340 | 1,345 | 1,315 | 1,319 | -56 | -4.1% | 52,617,600 |
2020/05/21 | 1,390 | 1,394.5 | 1,375 | 1,375 | -11 | -0.8% | 4,697,100 |
2020/05/20 | 1,395 | 1,400 | 1,376 | 1,386 | -17 | -1.2% | 8,341,600 |
2020/05/19 | 1,401 | 1,447.5 | 1,388 | 1,403 | -4.5 | -0.3% | 11,971,600 |
2020/05/18 | 1,432 | 1,434.5 | 1,403.5 | 1,407.5 | -14.5 | -1% | 5,169,000 |
2020/05/15 | 1,429 | 1,438 | 1,422 | 1,422 | -8 | -0.6% | 4,610,700 |
2020/05/14 | 1,423.5 | 1,442 | 1,421 | 1,430 | -1.5 | -0.1% | 7,012,400 |
2020/05/13 | 1,444.5 | 1,464 | 1,431.5 | 1,431.5 | -23.5 | -1.6% | 8,377,000 |
2020/05/12 | 1,455 | 1,465.5 | 1,447 | 1,455 | -15 | -1% | 7,176,500 |
2020/05/11 | 1,470 | 1,472 | 1,455.5 | 1,470 | +14.5 | +1% | 8,103,500 |
2020/05/08 | 1,465.5 | 1,472 | 1,443.5 | 1,455.5 | +1 | +0.1% | 5,839,500 |
2020/05/07 | 1,440 | 1,454.5 | 1,432.5 | 1,454.5 | +13 | +0.9% | 6,032,000 |
2020/05/01 | 1,454 | 1,464 | 1,441 | 1,441.5 | -22.5 | -1.5% | 8,142,800 |
2020/04/30 | 1,470 | 1,476 | 1,463.5 | 1,464 | +6 | +0.4% | 14,848,600 |
2020/04/28 | 1,426 | 1,458 | 1,425 | 1,458 | +29 | +2% | 9,681,200 |
2020/04/27 | 1,414.5 | 1,429.5 | 1,412.5 | 1,429 | +9 | +0.6% | 6,591,700 |
2020/04/24 | 1,396.5 | 1,420 | 1,394.5 | 1,420 | +16 | +1.1% | 8,009,800 |
2020/04/23 | 1,398 | 1,404 | 1,391 | 1,404 | +6 | +0.4% | 5,843,600 |
2020/04/22 | 1,400 | 1,400 | 1,388 | 1,398 | +6.5 | +0.5% | 6,131,600 |
2020/04/21 | 1,390 | 1,398 | 1,384.5 | 1,391.5 | +10 | +0.7% | 7,169,100 |
2020/04/20 | 1,380 | 1,401 | 1,379 | 1,381.5 | -32 | -2.3% | 5,660,500 |
2020/04/17 | 1,400 | 1,416.5 | 1,391.5 | 1,413.5 | +17 | +1.2% | 10,294,400 |
2020/04/16 | 1,397 | 1,400 | 1,385 | 1,396.5 | -1 | -0.1% | 6,110,500 |
2020/04/15 | 1,372.5 | 1,399.5 | 1,366 | 1,397.5 | +25 | +1.8% | 8,071,700 |
2020/04/14 | 1,366 | 1,374 | 1,349 | 1,372.5 | -9 | -0.7% | 8,076,500 |
2020/04/13 | 1,366.5 | 1,389 | 1,361.5 | 1,381.5 | +7.5 | +0.5% | 4,767,900 |
2020/04/10 | 1,373.5 | 1,381.5 | 1,356.5 | 1,374 | -6 | -0.4% | 4,574,800 |
2020/04/09 | 1,378.5 | 1,383.5 | 1,358.5 | 1,380 | -8 | -0.6% | 7,832,500 |
2020/04/08 | 1,400 | 1,405 | 1,374 | 1,388 | -8.5 | -0.6% | 7,594,800 |
2020/04/07 | 1,397.5 | 1,404 | 1,367 | 1,396.5 | +9.5 | +0.7% | 10,913,500 |
2020/04/06 | 1,300 | 1,394 | 1,298.5 | 1,387 | +91 | +7% | 12,700,900 |
2020/04/03 | 1,301.5 | 1,333 | 1,287 | 1,296 | -12 | -0.9% | 9,218,800 |
2020/04/02 | 1,350 | 1,369 | 1,304.5 | 1,308 | -43 | -3.2% | 12,624,700 |
1051~
1100
件表示中 / 1407件
類似銘柄と比較する
現在ご覧いただいている「ソフトバンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ソフトバンク | 19,100円 | +1.9% | -3.2% | 4.50% | 18.21倍 | 3.99倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ZOZO、ペイペイなど非通信強化 |
ソフトバンクG | 909,300円 | +5.7% | +999.9% | 0.48% | 28.92倍 | 1.18倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
KDDI | 476,900円 | +0.3% | +10.8% | 3.04% | 13.96倍 | 1.83倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
NTTデータG | 266,800円 | +1.4% | +2.6% | 0.94% | 27.30倍 | 2.18倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。22年にNTTグループの海外事業を集約 |
LINEヤフー | 42,300円 | +6.6% | +21.1% | 1.31% | 23.15倍 | 0.99倍 |
|
ネットサービス国内先駆。広告やECが柱。金融育成中。傘下にヤフー、LINE、ZOZOなど |
市場注目の銘柄
チャート関連のコラム